Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.79 | 49.90 | 47.79 | 49.90 | 4,875,783 | +1.59(+3.28%) |
Jan 30, 2008 | 48.64 | 49.65 | 48.28 | 48.32 | 3,804,894 | -0.48(-0.99%) |
Jan 29, 2008 | 48.91 | 48.92 | 48.37 | 48.80 | 2,726,706 | +0.30(+0.62%) |
Jan 28, 2008 | 47.94 | 48.53 | 47.44 | 48.50 | 2,989,864 | +0.68(+1.43%) |
Jan 25, 2008 | 49.44 | 49.44 | 47.66 | 47.82 | 6,833,682 | -0.76(-1.56%) |
Jan 24, 2008 | 48.45 | 48.69 | 47.96 | 48.58 | 4,010,669 | +0.39(+0.81%) |
Jan 23, 2008 | 46.17 | 48.24 | 45.70 | 48.19 | 8,717,032 | +1.04(+2.21%) |
Jan 22, 2008 | 45.86 | 47.57 | 45.14 | 47.14 | 5,048,254 | -0.57(-1.19%) |
Jan 21, 2008 | 48.51 | 48.63 | 47.28 | 47.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.51 | 48.63 | 47.28 | 47.71 | 4,966,124 | -0.44(-0.91%) |
Jan 17, 2008 | 49.67 | 49.67 | 47.90 | 48.15 | 8,898,423 | -1.24(-2.51%) |
Jan 16, 2008 | 49.43 | 50.05 | 49.09 | 49.39 | 4,296,871 | -0.34(-0.69%) |
Jan 15, 2008 | 50.29 | 50.48 | 49.69 | 49.73 | 3,575,294 | -1.26(-2.46%) |
Jan 14, 2008 | 50.66 | 51.05 | 50.61 | 50.99 | 1,774,039 | +0.55(+1.09%) |
Jan 11, 2008 | 50.90 | 50.98 | 50.19 | 50.44 | 3,136,775 | -0.61(-1.20%) |
Jan 10, 2008 | 50.42 | 51.44 | 50.34 | 51.05 | 3,010,119 | +0.31(+0.62%) |
Jan 09, 2008 | 49.98 | 50.88 | 49.77 | 50.74 | 4,967,278 | +0.67(+1.33%) |
Jan 08, 2008 | 51.29 | 51.42 | 49.93 | 50.07 | 2,454,588 | -0.93(-1.83%) |
Jan 07, 2008 | 50.95 | 51.21 | 50.49 | 51.01 | 3,233,258 | +0.25(+0.50%) |
Jan 04, 2008 | 51.61 | 51.61 | 50.72 | 50.75 | 3,237,145 | -1.17(-2.26%) |
Jan 03, 2008 | 51.98 | 52.25 | 51.79 | 51.93 | 1,186,554 | -0.15(-0.28%) |
Jan 02, 2008 | 52.71 | 52.78 | 51.70 | 52.07 | 2,839,001 | -0.65(-1.24%) |
Jan 01, 2008 | 52.78 | 52.88 | 52.49 | 52.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.78 | 52.88 | 52.49 | 52.72 | 2,588,481 | -0.27(-0.51%) |
Dec 28, 2007 | 53.52 | 53.52 | 52.77 | 52.99 | 2,139,617 | +0.00(+0.00%) |
Dec 27, 2007 | 53.42 | 53.54 | 52.95 | 52.99 | 3,030,730 | -1.02(-1.89%) |
Dec 26, 2007 | 53.96 | 54.01 | 53.64 | 54.01 | 1,556,908 | +0.07(+0.13%) |
Dec 24, 2007 | 53.92 | 53.95 | 53.67 | 53.94 | 799,222 | +0.50(+0.93%) |
Dec 21, 2007 | 52.98 | 53.61 | 52.98 | 53.44 | 7,302,407 | +0.80(+1.51%) |
Dec 20, 2007 | 52.95 | 52.95 | 52.23 | 52.65 | 2,091,173 | +0.24(+0.45%) |
Dec 19, 2007 | 52.03 | 52.85 | 52.03 | 52.41 | 2,817,459 | -0.14(-0.26%) |
Dec 18, 2007 | 53.77 | 53.77 | 51.79 | 52.55 | 3,808,991 | +0.34(+0.65%) |
Dec 17, 2007 | 52.85 | 52.85 | 52.19 | 52.21 | 1,581,734 | -0.69(-1.31%) |
Dec 14, 2007 | 53.73 | 53.73 | 52.90 | 52.90 | 3,177,584 | -0.84(-1.57%) |
Dec 13, 2007 | 53.50 | 53.75 | 52.98 | 53.74 | 2,333,725 | +0.17(+0.31%) |
Dec 12, 2007 | 54.52 | 54.52 | 52.87 | 53.57 | 1,837,546 | +0.29(+0.55%) |
Dec 11, 2007 | 54.78 | 54.87 | 53.18 | 53.28 | 1,735,554 | -1.14(-2.10%) |
Dec 10, 2007 | 54.49 | 54.54 | 54.06 | 54.42 | 1,381,755 | +0.41(+0.77%) |
Dec 07, 2007 | 54.32 | 54.34 | 53.96 | 54.01 | 2,907,813 | -0.11(-0.20%) |
Dec 06, 2007 | 53.04 | 54.17 | 53.04 | 54.12 | 2,036,676 | +0.73(+1.36%) |
Dec 05, 2007 | 53.24 | 53.45 | 52.97 | 53.39 | 1,483,071 | +0.84(+1.59%) |
Dec 04, 2007 | 52.82 | 52.82 | 52.50 | 52.55 | 1,743,971 | -0.41(-0.77%) |
Dec 03, 2007 | 53.52 | 53.52 | 52.81 | 52.96 | 1,633,724 | -0.37(-0.69%) |
Nov 30, 2007 | 53.90 | 53.90 | 50.95 | 53.33 | 3,154,581 | +0.49(+0.93%) |
Nov 29, 2007 | 53.45 | 53.45 | 52.49 | 52.84 | 3,335,396 | -0.08(-0.14%) |
Nov 28, 2007 | 51.91 | 53.01 | 51.86 | 52.91 | 3,770,981 | +1.59(+3.09%) |
Nov 27, 2007 | 51.31 | 51.52 | 50.66 | 51.33 | 4,465,270 | +0.75(+1.48%) |
Nov 26, 2007 | 51.81 | 52.03 | 50.58 | 50.58 | 2,706,657 | -1.30(-2.50%) |
Nov 23, 2007 | 51.72 | 51.87 | 51.34 | 51.87 | 589,905 | +0.87(+1.71%) |
Nov 21, 2007 | 51.46 | 51.73 | 50.89 | 51.00 | 2,189,618 | -0.82(-1.58%) |
Nov 20, 2007 | 52.00 | 52.29 | 51.20 | 51.82 | 4,697,647 | +0.30(+0.58%) |
Nov 19, 2007 | 51.78 | 52.16 | 51.38 | 51.52 | 2,128,082 | -0.82(-1.57%) |
Nov 16, 2007 | 53.08 | 53.08 | 51.86 | 52.34 | 2,437,035 | +0.25(+0.49%) |
Nov 15, 2007 | 52.23 | 52.87 | 51.80 | 52.09 | 2,163,683 | -0.64(-1.21%) |
Nov 14, 2007 | 53.48 | 53.60 | 52.58 | 52.72 | 1,193,726 | -0.46(-0.86%) |
Nov 13, 2007 | 52.07 | 53.18 | 52.05 | 53.18 | 1,350,731 | +1.65(+3.20%) |
Nov 12, 2007 | 51.80 | 52.46 | 51.51 | 51.54 | 1,557,311 | -0.40(-0.77%) |
Nov 09, 2007 | 52.19 | 52.71 | 51.81 | 51.93 | 2,606,590 | -0.75(-1.43%) |
Nov 08, 2007 | 52.39 | 53.14 | 51.90 | 52.68 | 2,871,162 | -0.44(-0.82%) |
Nov 07, 2007 | 54.00 | 54.24 | 52.94 | 53.12 | 2,867,364 | -1.43(-2.61%) |
Nov 06, 2007 | 53.87 | 54.55 | 53.87 | 54.55 | 1,379,632 | +0.61(+1.14%) |
Nov 05, 2007 | 53.67 | 54.24 | 53.50 | 53.93 | 1,876,264 | -0.25(-0.45%) |
Nov 02, 2007 | 54.45 | 54.49 | 53.54 | 54.18 | 2,883,593 | -0.02(-0.04%) |